Gullberg & Jansson AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	39.500	39.500	37.400	38.500	38.500	739
2023-02-08	39.000	39.500	37.300	39.500	39.500	1,319
2023-02-07	37.100	39.900	37.100	39.000	39.000	3,953
2023-02-06	37.400	39.900	37.100	38.250	38.250	2,023
2023-02-03	36.650	37.400	35.600	36.650	36.650	5,331
2023-02-02	37.500	39.950	35.800	36.650	36.650	1,639
2023-02-01	35.600	37.500	35.600	37.500	37.500	859
2023-01-31	36.000	36.800	35.100	35.300	35.300	1,829
2023-01-30	34.500	36.550	34.500	36.000	36.000	2,827
2023-01-27	34.700	35.900	34.500	34.500	34.500	1,656
2023-01-26	35.900	36.600	34.550	34.800	34.800	4,382
2023-01-25	34.600	36.650	34.550	35.900	35.900	4,524
2023-01-24	34.100	34.850	34.100	34.600	34.600	1,252
2023-01-23	34.500	35.400	34.500	34.500	34.500	3,412
2023-01-20	35.300	35.300	34.500	34.500	34.500	657
2023-01-19	35.300	35.300	34.500	34.500	34.500	1,718
2023-01-18	34.950	34.950	34.400	34.500	34.500	1,273
2023-01-17	35.350	36.750	34.200	35.400	35.400	16,583
2023-01-16	34.800	35.350	34.200	35.350	35.350	2,794
2023-01-13	34.200	34.850	34.100	34.850	34.850	3,285
2023-01-12	34.600	35.000	34.100	34.700	34.700	4,015
2023-01-11	35.800	35.800	34.400	35.400	35.400	1,044
2023-01-10	36.850	36.850	34.300	36.050	36.050	890
2023-01-09	35.300	36.900	34.800	36.900	36.900	7,148
2023-01-05	35.200	36.350	35.200	35.250	35.250	495
2023-01-04	35.250	36.000	35.000	35.000	35.000	4,182
2023-01-03	35.450	36.250	35.200	35.250	35.250	4,306
2023-01-02	36.700	36.700	35.400	35.450	35.450	1,621
2022-12-30	37.000	37.000	35.700	36.700	36.700	1,281
2022-12-29	37.450	37.550	34.700	36.900	36.900	1,447
2022-12-28	35.000	35.650	34.200	34.200	34.200	1,252
2022-12-27	35.000	35.700	35.000	35.000	35.000	3,804
2022-12-23	35.400	35.400	34.500	34.500	34.500	2,875
2022-12-22	34.100	35.600	34.100	35.400	35.400	2,350
2022-12-21	34.100	35.500	34.100	34.100	34.100	2,422
2022-12-20	33.700	34.400	33.700	34.100	34.100	17,737
2022-12-19	33.800	34.600	33.000	33.000	33.000	1,203
2022-12-16	33.600	34.000	33.400	33.800	33.800	1,636
2022-12-15	33.700	35.050	33.400	34.600	34.600	6,680
2022-12-14	33.950	34.000	33.400	34.000	34.000	11,466
2022-12-13	34.700	34.700	33.700	34.000	34.000	3,923
2022-12-12	33.000	34.750	33.000	34.700	34.700	5,211
2022-12-09	33.400	34.750	32.000	33.000	33.000	16,243
2022-12-08	32.900	34.650	32.900	33.100	33.100	736
2022-12-07	32.700	34.400	32.700	33.500	33.500	4,490
2022-12-06	33.900	35.000	32.600	32.600	32.600	3,190
2022-12-05	33.600	33.600	32.600	32.700	32.700	11,530
2022-12-02	33.300	34.900	33.100	33.500	33.500	2,519
2022-12-01	34.000	34.000	33.400	33.750	33.750	2,729
2022-11-30	33.100	33.850	33.100	33.750	33.750	2,114
2022-11-29	33.750	33.800	33.100	33.800	33.800	3,970
2022-11-28	33.950	34.750	33.000	33.800	33.800	3,361
2022-11-25	33.300	34.000	33.250	33.300	33.300	2,263
2022-11-24	33.100	34.900	32.300	33.300	33.300	3,844
2022-11-23	34.550	34.550	32.100	33.100	33.100	8,753
2022-11-22	35.800	35.800	34.400	34.600	34.600	7,954
2022-11-21	36.350	36.350	35.800	36.050	36.050	5,750
2022-11-18	36.150	37.000	36.150	37.000	37.000	1,102
2022-11-17	36.000	36.400	35.800	36.400	36.400	5,300
2022-11-16	36.200	36.400	36.000	36.000	36.000	4,599

← NewerPage 16 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-19	1.5000 SEK
2021-05-27	1.0000 SEK
2020-10-15	0.3000 SEK
2019-05-22	0.1000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.